U.S. markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
413.64-8.26 (-1.96%)
Al cierre: 04:00PM EDT
413.50 -0.14 (-0.03%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:405.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419C004050002024-04-15 3:41PM EDT2024-04-1910.929.9011.00-7.68-41.29%2476,97033.12%
MSFT240426C004050002024-04-15 3:06PM EDT2024-04-2616.2516.1516.40-5.75-26.14%4911740.82%
MSFT240503C004050002024-04-15 2:55PM EDT2024-05-0318.0217.7518.30-4.74-20.83%39237.36%
MSFT240510C004050002024-04-15 3:18PM EDT2024-05-1019.3919.1019.60-5.91-23.36%7919734.83%
MSFT240517C004050002024-04-15 3:30PM EDT2024-05-1720.9520.3520.75-5.09-19.55%9910,87833.23%
MSFT240524C004050002024-04-15 9:44AM EDT2024-05-2429.6521.3021.90+2.88+10.76%11532.30%
MSFT240531C004050002024-04-15 1:29PM EDT2024-05-3124.1521.8022.85-4.45-15.56%1131.42%
MSFT240621C004050002024-04-15 3:47PM EDT2024-06-2125.8025.5025.95-5.36-17.20%446,02130.54%
MSFT240719C004050002024-04-15 3:45PM EDT2024-07-1929.4229.1029.70-5.37-15.44%521,34930.21%
MSFT240816C004050002024-04-15 2:43PM EDT2024-08-1634.6833.5033.95-4.35-11.15%146831.08%
MSFT240920C004050002024-04-15 1:10PM EDT2024-09-2037.6037.0537.45-4.75-11.22%151,44730.71%
MSFT241018C004050002024-04-15 2:08PM EDT2024-10-1841.4540.0542.35-3.30-7.37%316932.56%
MSFT241115C004050002024-04-11 3:19PM EDT2024-11-1553.9344.2544.950.00-118632.45%
MSFT241220C004050002024-04-15 10:10AM EDT2024-12-2053.8047.0547.85+1.30+2.48%840032.26%
MSFT250117C004050002024-04-15 3:47PM EDT2025-01-1749.8349.1550.80-4.50-8.28%91,10832.68%
MSFT250620C004050002024-04-12 3:44PM EDT2025-06-2063.4062.1063.50-4.60-6.76%12,02633.47%
MSFT251219C004050002024-03-21 10:52AM EDT2025-12-1985.5475.3076.600.00-2446734.39%
MSFT260116C004050002024-04-15 3:41PM EDT2026-01-1677.5175.5578.40-4.92-5.97%192,79434.48%
MSFT260618C004050002024-04-10 9:30AM EDT2026-06-1892.7684.7087.750.00-120434.98%
MSFT261218C004050002024-04-15 3:59PM EDT2026-12-1896.8094.0097.50-4.55-4.49%132335.32%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419P004050002024-04-15 3:58PM EDT2024-04-191.711.651.79+0.79+85.87%2,3607,70929.00%
MSFT240426P004050002024-04-15 3:47PM EDT2024-04-266.806.706.85+2.16+46.55%3871,89537.46%
MSFT240503P004050002024-04-15 3:57PM EDT2024-05-037.807.708.35+1.74+28.71%7332533.61%
MSFT240510P004050002024-04-15 3:59PM EDT2024-05-109.058.859.30+2.65+41.41%5441030.83%
MSFT240517P004050002024-04-15 3:57PM EDT2024-05-1710.0010.1510.30+2.47+32.80%6842,57829.39%
MSFT240524P004050002024-04-15 12:45PM EDT2024-05-249.4510.7511.30+0.18+1.94%83528.55%
MSFT240531P004050002024-04-15 11:21AM EDT2024-05-318.3510.9511.90-0.65-7.22%271227.35%
MSFT240621P004050002024-04-15 3:45PM EDT2024-06-2113.6913.6013.75+2.99+27.94%4212,90925.37%
MSFT240719P004050002024-04-15 3:53PM EDT2024-07-1915.6815.5015.90+2.79+21.64%3271,53123.94%
MSFT240816P004050002024-04-15 3:46PM EDT2024-08-1618.7418.6518.90+3.04+19.36%14084424.25%
MSFT240920P004050002024-04-15 10:48AM EDT2024-09-2017.8520.5020.95-0.35-1.92%4354423.33%
MSFT241018P004050002024-04-15 3:39PM EDT2024-10-1822.0622.0522.45+2.80+14.54%51179022.81%
MSFT241115P004050002024-04-15 3:39PM EDT2024-11-1524.6624.5525.85+2.88+13.22%51079624.02%
MSFT241220P004050002024-04-15 3:56PM EDT2024-12-2026.3526.2026.80+2.35+9.79%84248722.98%
MSFT250117P004050002024-04-15 3:56PM EDT2025-01-1727.4827.3028.30+2.40+9.57%8481,14222.85%
MSFT250620P004050002024-04-09 2:38PM EDT2025-06-2030.5033.8034.950.00-122522.11%
MSFT251219P004050002024-04-04 3:01PM EDT2025-12-1937.5139.9040.900.00-110821.39%
MSFT260116P004050002024-04-05 12:25PM EDT2026-01-1636.9040.5041.600.00-1115121.25%
MSFT260618P004050002024-02-14 12:25PM EDT2026-06-1847.2542.4547.000.00-31321.37%
MSFT261218P004050002024-04-15 12:09PM EDT2026-12-1846.2947.0550.25-0.31-0.67%37320.50%